|
 Starbucks Corpora - [Ticker: SBUX] |     | | Last Trade | 66.65 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.85 (+0.99%) | Open | 67.47 | | High | 68.15 | Low | 66.45 | | Volume | 13,164,391 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 55.16 x 1,500 - 55.17 x 1,700 | | Former Close | 67.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SBUX quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-05 | 6,950,700 | 44.25 | 44.34 | 44.00 | 44.20 | 00:00:00 | | 2011-12-06 | 4,114,200 | 44.29 | 44.30 | 43.37 | 43.73 | 00:00:00 | | 2011-12-07 | 4,104,400 | 43.54 | 44.04 | 43.00 | 43.88 | 00:00:00 | | 2011-12-08 | 4,939,400 | 43.45 | 43.99 | 42.78 | 42.86 | 00:00:00 | | 2011-12-09 | 5,447,000 | 43.10 | 44.14 | 42.94 | 43.96 | 00:00:00 | | 2011-12-12 | 4,623,100 | 43.49 | 44.06 | 43.15 | 44.00 | 00:00:00 | | 2011-12-13 | 7,243,200 | 44.55 | 45.00 | 43.46 | 43.61 | 00:00:00 | | 2011-12-14 | 6,193,900 | 43.39 | 43.53 | 42.67 | 43.09 | 00:00:00 | | 2011-12-15 | 5,371,600 | 43.36 | 43.73 | 43.15 | 43.40 | 00:00:00 | | 2011-12-16 | 6,640,600 | 43.71 | 44.08 | 43.45 | 43.48 | 00:00:00 | | 2011-12-19 | 5,232,100 | 43.86 | 44.00 | 43.31 | 43.62 | 00:00:00 | | 2011-12-20 | 6,499,600 | 44.13 | 45.15 | 44.10 | 45.06 | 00:00:00 | | 2011-12-21 | 4,621,400 | 45.01 | 45.45 | 44.53 | 45.24 | 00:00:00 | | 2011-12-22 | 3,948,000 | 45.20 | 45.26 | 44.66 | 45.00 | 00:00:00 | | 2011-12-23 | 2,533,900 | 45.09 | 45.45 | 44.91 | 45.45 | 00:00:00 | | 2011-12-27 | 2,895,600 | 45.40 | 46.10 | 45.35 | 45.94 | 00:00:00 | | 2011-12-28 | 3,915,500 | 46.32 | 46.35 | 45.41 | 45.78 | 00:00:00 | | 2011-12-29 | 3,832,200 | 46.08 | 46.50 | 45.91 | 46.45 | 00:00:00 | | 2011-12-30 | 2,683,300 | 46.48 | 46.49 | 46.01 | 46.01 | 00:00:00 | | 2012-01-03 | 6,461,200 | 46.85 | 47.04 | 45.28 | 45.29 | 00:00:00 | | 2012-01-04 | 6,943,400 | 45.41 | 46.63 | 45.28 | 46.17 | 00:00:00 | | 2012-01-05 | 4,865,900 | 46.19 | 46.40 | 45.55 | 46.36 | 00:00:00 | | 2012-01-06 | 4,052,700 | 46.38 | 46.91 | 46.23 | 46.72 | 00:00:00 | | 2012-01-09 | 3,630,800 | 46.73 | 46.80 | 46.27 | 46.59 | 00:00:00 | | 2012-01-10 | 3,934,000 | 47.05 | 47.28 | 46.39 | 46.82 | 00:00:00 | | 2012-01-11 | 4,100,500 | 46.64 | 47.21 | 46.47 | 47.12 | 00:00:00 | | 2012-01-12 | 4,486,700 | 47.33 | 47.63 | 47.05 | 47.60 | 00:00:00 | | 2012-01-13 | 4,769,100 | 47.50 | 47.60 | 46.94 | 47.36 | 00:00:00 | | 2012-01-17 | 3,768,300 | 47.94 | 47.99 | 47.53 | 47.71 | 00:00:00 | | 2012-01-18 | 5,609,700 | 47.86 | 48.15 | 47.62 | 48.04 | 00:00:00 | | 2012-01-19 | 5,270,400 | 47.98 | 48.05 | 47.70 | 48.02 | 00:00:00 | | 2012-01-20 | 4,791,100 | 47.94 | 48.39 | 47.81 | 48.15 | 00:00:00 | | 2012-01-23 | 7,581,500 | 48.15 | 48.20 | 47.11 | 47.34 | 00:00:00 | | 2012-01-24 | 5,154,600 | 47.26 | 47.80 | 47.04 | 47.65 | 00:00:00 | | 2012-01-25 | 7,139,500 | 48.09 | 48.09 | 47.35 | 47.77 | 00:00:00 | | 2012-01-26 | 12,468,900 | 48.06 | 48.49 | 47.06 | 48.34 | 00:00:00 | | 2012-01-27 | 13,486,700 | 47.89 | 47.93 | 46.91 | 47.85 | 00:00:00 | | 2012-01-30 | 8,209,100 | 47.37 | 48.48 | 47.25 | 48.48 | 00:00:00 | | 2012-01-31 | 5,865,600 | 48.54 | 48.62 | 47.82 | 47.92 | 00:00:00 | | 2012-02-01 | 8,272,800 | 48.34 | 48.43 | 47.54 | 48.24 | 00:00:00 | | 2012-02-02 | 5,988,900 | 48.23 | 48.49 | 47.41 | 47.66 | 00:00:00 | | 2012-02-03 | 4,997,900 | 47.97 | 48.40 | 47.94 | 48.32 | 00:00:00 | | 2012-02-06 | 3,707,600 | 48.12 | 48.50 | 47.99 | 48.29 | 00:00:00 | | 2012-02-07 | 3,175,900 | 48.25 | 48.60 | 48.12 | 48.41 | 00:00:00 | | 2012-02-08 | 3,836,100 | 48.47 | 48.81 | 48.28 | 48.72 | 00:00:00 | | 2012-02-09 | 4,756,800 | 48.86 | 49.36 | 48.76 | 49.20 | 00:00:00 | | 2012-02-10 | 4,088,200 | 48.80 | 48.90 | 48.50 | 48.82 | 00:00:00 | | 2012-02-13 | 3,858,300 | 49.05 | 49.27 | 48.73 | 49.25 | 00:00:00 | | 2012-02-14 | 3,310,600 | 48.97 | 49.12 | 48.66 | 49.12 | 00:00:00 | | 2012-02-15 | 4,046,300 | 49.05 | 49.20 | 48.41 | 48.48 | 00:00:00 | | 2012-02-16 | 4,883,200 | 48.36 | 48.79 | 48.33 | 48.52 | 00:00:00 | | 2012-02-17 | 6,352,900 | 48.67 | 49.02 | 48.43 | 48.45 | 00:00:00 | | 2012-02-21 | 4,145,800 | 48.42 | 48.87 | 48.07 | 48.26 | 00:00:00 | | 2012-02-22 | 4,324,700 | 48.29 | 48.44 | 47.87 | 48.33 | 00:00:00 | | 2012-02-23 | 4,126,700 | 48.34 | 48.55 | 48.00 | 48.46 | 00:00:00 | | 2012-02-24 | 3,276,700 | 48.40 | 48.70 | 48.10 | 48.30 | 00:00:00 | | 2012-02-27 | 3,356,500 | 48.13 | 48.56 | 47.78 | 48.23 | 00:00:00 | | 2012-02-28 | 3,826,600 | 48.23 | 48.92 | 48.16 | 48.91 | 00:00:00 | | 2012-02-29 | 5,122,600 | 48.86 | 48.88 | 48.49 | 48.56 | 00:00:00 | | 2012-03-01 | 4,336,500 | 48.69 | 49.09 | 48.47 | 48.71 | 00:00:00 | | 2012-03-02 | 4,088,700 | 48.76 | 49.12 | 48.53 | 48.89 | 00:00:00 | | 2012-03-05 | 4,453,300 | 48.69 | 49.40 | 48.69 | 49.04 | 00:00:00 | | 2012-03-06 | 4,103,700 | 48.54 | 49.04 | 48.10 | 48.33 | 00:00:00 | | 2012-03-07 | 5,710,600 | 48.43 | 49.52 | 48.39 | 49.49 | 00:00:00 | | 2012-03-08 | 8,315,800 | 49.65 | 50.75 | 49.65 | 50.37 | 00:00:00 | | 2012-03-09 | 14,187,900 | 51.75 | 52.47 | 51.07 | 51.84 | 00:00:00 | | 2012-03-12 | 6,811,800 | 51.96 | 52.02 | 50.94 | 51.11 | 00:00:00 | | 2012-03-13 | 9,235,800 | 51.24 | 52.35 | 51.12 | 52.34 | 00:00:00 | | 2012-03-14 | 7,369,800 | 52.00 | 52.91 | 51.92 | 52.68 | 00:00:00 | | 2012-03-15 | 6,318,100 | 52.85 | 53.11 | 52.68 | 53.07 | 00:00:00 | | 2012-03-16 | 11,996,600 | 53.25 | 53.37 | 52.87 | 53.21 | 00:00:00 | | 2012-03-19 | 5,717,600 | 53.03 | 53.57 | 52.66 | 53.55 | 00:00:00 | | 2012-03-20 | 6,308,200 | 53.52 | 53.83 | 53.23 | 53.73 | 00:00:00 | | 2012-03-21 | 4,261,400 | 53.93 | 53.96 | 53.51 | 53.81 | 00:00:00 | | 2012-03-22 | 10,701,200 | 53.68 | 55.25 | 53.65 | 55.21 | 00:00:00 | | 2012-03-23 | 6,877,400 | 55.49 | 55.50 | 54.50 | 55.35 | 00:00:00 | | 2012-03-26 | 6,566,400 | 55.52 | 55.91 | 55.18 | 55.91 | 00:00:00 | | 2012-03-27 | 6,710,500 | 55.97 | 56.46 | 55.66 | 56.26 | 00:00:00 | | 2012-03-28 | 6,049,100 | 56.22 | 56.55 | 55.66 | 56.03 | 00:00:00 | | 2012-03-29 | 6,701,200 | 55.60 | 55.87 | 54.62 | 55.73 | 00:00:00 | | 2012-03-30 | 4,483,700 | 56.20 | 56.25 | 55.74 | 55.89 | 00:00:00 | | 2012-04-02 | 6,090,300 | 56.03 | 56.89 | 55.96 | 56.67 | 00:00:00 | | 2012-04-03 | 5,932,700 | 56.69 | 57.17 | 56.43 | 56.91 | 00:00:00 | | 2012-04-04 | 7,075,400 | 57.26 | 57.65 | 56.66 | 56.96 | 00:00:00 | | 2012-04-05 | 8,180,000 | 57.12 | 58.47 | 57.07 | 58.18 | 00:00:00 | | 2012-04-09 | 6,285,600 | 57.27 | 57.96 | 57.11 | 57.42 | 00:00:00 | | 2012-04-10 | 9,078,000 | 57.76 | 57.92 | 56.60 | 56.78 | 00:00:00 | | 2012-04-11 | 12,088,200 | 57.36 | 59.32 | 57.19 | 59.29 | 00:00:00 | | 2012-04-12 | 12,208,600 | 59.44 | 60.65 | 59.02 | 60.63 | 00:00:00 | | 2012-04-13 | 15,271,200 | 60.28 | 61.98 | 59.75 | 61.67 | 00:00:00 | | 2012-04-16 | 12,683,900 | 61.93 | 62.00 | 59.51 | 59.65 | 00:00:00 | | 2012-04-17 | 15,274,100 | 59.94 | 59.95 | 58.18 | 58.66 | 00:00:00 | | 2012-04-18 | 9,065,200 | 59.00 | 60.73 | 58.92 | 60.33 | 00:00:00 | | 2012-04-19 | 9,283,600 | 60.40 | 60.44 | 58.58 | 58.81 | 00:00:00 | | 2012-04-20 | 8,067,400 | 59.07 | 59.87 | 59.00 | 59.16 | 00:00:00 | | 2012-04-23 | 7,601,100 | 58.68 | 58.84 | 57.75 | 58.56 | 00:00:00 | | 2012-04-24 | 8,998,000 | 58.97 | 59.75 | 57.76 | 58.05 | 00:00:00 | | 2012-04-25 | 7,041,800 | 58.71 | 59.71 | 58.35 | 59.50 | 00:00:00 | | 2012-04-26 | 14,899,500 | 59.85 | 61.15 | 59.40 | 60.66 | 00:00:00 | | 2012-04-27 | 27,360,000 | 58.27 | 58.50 | 56.47 | 57.43 | 00:00:00 | | 2012-04-30 | 9,323,700 | 57.43 | 57.75 | 56.91 | 57.37 | 00:00:00 | | 2012-05-01 | 6,633,600 | 57.51 | 58.43 | 57.22 | 57.66 | 00:00:00 | | 2012-05-02 | 6,958,300 | 57.53 | 58.15 | 57.11 | 57.92 | 00:00:00 | | 2012-05-03 | 8,203,400 | 57.54 | 57.66 | 56.62 | 56.65 | 00:00:00 | | 2012-05-04 | 9,131,600 | 56.03 | 56.26 | 55.32 | 55.56 | 00:00:00 | | 2012-05-07 | 6,322,500 | 55.20 | 55.81 | 55.00 | 55.48 | 00:00:00 | | 2012-05-08 | 10,374,300 | 55.01 | 55.11 | 53.05 | 54.19 | 00:00:00 | | 2012-05-09 | 8,616,100 | 53.71 | 54.86 | 53.50 | 54.10 | 00:00:00 | | 2012-05-10 | 7,500,000 | 54.71 | 55.57 | 54.49 | 54.85 | 00:00:00 | | 2012-05-11 | 7,227,900 | 54.59 | 55.74 | 54.55 | 55.01 | 00:00:00 | | 2012-05-14 | 5,897,300 | 54.51 | 54.61 | 53.64 | 53.67 | 00:00:00 | | 2012-05-15 | 9,889,900 | 53.80 | 54.10 | 53.08 | 53.34 | 00:00:00 | | 2012-05-16 | 7,909,000 | 53.59 | 54.05 | 52.84 | 53.02 | 00:00:00 | | 2012-05-17 | 8,980,000 | 53.19 | 53.20 | 51.63 | 51.67 | 00:00:00 | | 2012-05-18 | 11,369,100 | 52.02 | 53.17 | 51.43 | 51.53 | 00:00:00 | | 2012-05-21 | 10,347,500 | 51.71 | 53.74 | 51.53 | 53.70 | 00:00:00 | | 2012-05-22 | 7,878,500 | 53.81 | 54.40 | 53.07 | 53.37 | 00:00:00 | | 2012-05-23 | 9,200,000 | 53.96 | 55.48 | 53.90 | 55.29 | 00:00:00 | | 2012-05-24 | 10,118,400 | 55.82 | 56.39 | 53.93 | 54.76 | 00:00:00 | | 2012-05-25 | 5,084,700 | 54.87 | 55.06 | 54.29 | 54.56 | 00:00:00 | | 2012-05-29 | 6,491,000 | 54.99 | 55.85 | 54.80 | 55.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
